Friday, March 29, 2024 4:20:24 AM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Ba Ria – Vung Tau House Development Joint Stock Company (HDC : HOSE)
Financials : Real Estate Holding & Development
34.45 -0.35/-1.01%
3:04:59 PM
Closing price on 7/30/2020
15.30 +0.20/+1.32%
Open 15.10
High 15.40
Low 15.10
Volume 193,120
Split-adjusted Price 7.83

Create Alert at: 32 36 38 ...
HDC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/30/2020 +0.20 / +1.32% 15.10 15.40 15.10 15.30 15.25 7.83 193,120
7/29/2020 -0.30 / -1.95% 15.00 15.15 14.80 15.10 14.89 7.73 800,190
7/28/2020 +0.70 / +4.76% 15.30 15.45 14.75 15.40 15.20 7.88 640,710
7/27/2020 -0.95 / -6.07% 15.00 15.55 14.70 14.70 15.02 7.53 1,591,960
7/24/2020 -0.80 / -4.86% 16.40 16.40 15.50 15.65 15.89 8.01 1,724,450
7/23/2020 0.00 / 0.00% 16.35 16.50 16.10 16.45 16.32 8.42 557,430
7/22/2020 -0.15 / -0.90% 16.60 16.75 16.45 16.45 16.58 8.42 546,920
7/21/2020 +0.20 / +1.22% 16.40 16.60 16.20 16.60 16.39 8.50 675,280
7/20/2020 -0.10 / -0.61% 16.50 16.60 16.35 16.40 16.46 8.40 907,430
7/17/2020 +0.15 / +0.92% 16.40 16.60 16.30 16.50 16.48 8.45 802,570
7/16/2020 -0.05 / -0.30% 16.50 16.60 16.25 16.35 16.37 8.37 360,530
7/15/2020 +0.30 / +1.86% 16.10 16.60 16.10 16.40 16.43 8.40 1,285,950
7/14/2020 0.00 / 0.00% 16.10 16.15 15.95 16.10 16.06 8.24 327,770
7/13/2020 +0.05 / +0.31% 16.05 16.30 16.00 16.10 16.12 8.24 320,770
7/10/2020 -0.35 / -2.13% 16.30 16.40 15.90 16.05 16.14 8.22 412,110
7/9/2020 +0.50 / +3.14% 15.90 16.60 15.85 16.40 16.28 8.40 1,291,790
7/8/2020 0.00 / 0.00% 15.90 16.00 15.75 15.90 15.89 8.14 185,190
7/7/2020 +0.25 / +1.60% 15.70 16.10 15.60 15.90 15.79 8.14 476,760
7/6/2020 +0.05 / +0.32% 15.70 15.75 15.60 15.65 15.68 8.01 236,230
7/3/2020 0.00 / 0.00% 15.50 15.65 15.50 15.60 15.55 7.99 212,240
7/2/2020 -0.10 / -0.64% 15.70 15.95 15.40 15.60 15.63 7.99 164,800
7/1/2020 +0.50 / +3.29% 15.30 15.70 15.20 15.70 15.44 8.04 207,510
6/30/2020 -0.45 / -2.88% 15.65 15.80 14.90 15.20 15.31 7.78 676,350
6/29/2020 -0.45 / -2.80% 15.90 16.00 15.40 15.65 15.66 8.01 1,023,970
6/26/2020 -0.15 / -0.92% 16.30 16.30 16.05 16.10 16.17 8.24 313,240
6/25/2020 +0.05 / +0.31% 16.00 16.30 15.95 16.25 16.14 8.32 724,890
6/24/2020 -0.40 / -2.41% 16.50 16.80 16.20 16.20 16.43 8.29 660,610
6/23/2020 0.00 / 0.00% 16.60 16.70 16.40 16.60 16.58 8.50 392,850
6/22/2020 -0.20 / -1.19% 17.00 17.00 16.60 16.60 16.77 8.50 709,720
6/19/2020 +0.60 / +3.70% 16.25 17.00 16.20 16.80 16.65 8.60 1,272,320
HDC News
15/03 HDC: Holding 2024 AGM
19/02 HDC: Record date for Annual General Meeting 2024
05/02 HDC: BOD resolution on record date for 2024 AGM
31/01 HDC: BOD resolution dated 29 Jan 2024
26/01 HDC: BOD resolution dated 24 Jan 2024
Related Companies
Volume Price Change
AAV  383,800 3.70 0.00%
AGG  1,945,500 24.20 2.11%
API  128,800 5.30 1.92%
ASM  4,838,800 13.35 4.30%
BCR  754,000 5.80 0.00%
BII  0 0.80 0.00%
BVL  0 11.90 0.00%
C21  100 14.20 -5.33%
CCI  1,000 20.60 -5.50%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.